Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.24 | 40.41 | 39.34 | 40.22 | 18,757,418 | +1.00(+2.54%) |
Jun 28, 2012 | 39.42 | 39.87 | 38.84 | 39.22 | 18,449,802 | -0.44(-1.11%) |
Jun 27, 2012 | 38.93 | 40.04 | 38.89 | 39.66 | 16,539,571 | +0.72(+1.84%) |
Jun 26, 2012 | 38.84 | 39.36 | 38.58 | 38.95 | 19,495,968 | +0.26(+0.68%) |
Jun 25, 2012 | 39.82 | 39.99 | 38.61 | 38.68 | 26,168,280 | -1.51(-3.75%) |
Jun 22, 2012 | 39.92 | 40.40 | 39.83 | 40.19 | 18,206,026 | +0.37(+0.92%) |
Jun 21, 2012 | 41.29 | 41.42 | 39.75 | 39.82 | 21,116,590 | -1.35(-3.28%) |
Jun 20, 2012 | 41.30 | 41.66 | 40.92 | 41.17 | 18,575,736 | -0.01(-0.04%) |
Jun 19, 2012 | 41.00 | 41.40 | 40.93 | 41.18 | 13,888,403 | +0.18(+0.44%) |
Jun 18, 2012 | 40.53 | 41.39 | 40.30 | 41.00 | 17,705,068 | +0.20(+0.48%) |
Jun 15, 2012 | 40.73 | 41.29 | 40.17 | 40.81 | 42,877,888 | -0.21(-0.51%) |
Jun 14, 2012 | 42.53 | 42.54 | 40.46 | 41.02 | 37,709,140 | -1.55(-3.65%) |
Jun 13, 2012 | 42.87 | 43.11 | 42.38 | 42.57 | 10,423,950 | -0.33(-0.77%) |
Jun 12, 2012 | 41.86 | 42.94 | 41.60 | 42.90 | 20,714,446 | +1.16(+2.79%) |
Jun 11, 2012 | 42.59 | 42.82 | 41.65 | 41.74 | 17,283,920 | -0.70(-1.65%) |
Jun 08, 2012 | 41.84 | 42.56 | 41.56 | 42.44 | 12,268,616 | +0.55(+1.31%) |
Jun 07, 2012 | 42.72 | 42.98 | 41.77 | 41.89 | 12,677,340 | -0.29(-0.69%) |
Jun 06, 2012 | 41.46 | 42.30 | 41.35 | 42.19 | 17,937,360 | +0.88(+2.14%) |
Jun 05, 2012 | 40.12 | 41.39 | 40.05 | 41.30 | 16,240,433 | +0.96(+2.38%) |
Jun 04, 2012 | 39.81 | 40.39 | 39.67 | 40.34 | 17,021,670 | +0.53(+1.32%) |
Jun 01, 2012 | 40.43 | 40.74 | 39.62 | 39.81 | 24,221,004 | -1.58(-3.82%) |
May 31, 2012 | 41.38 | 41.68 | 40.66 | 41.39 | 18,567,016 | -0.10(-0.24%) |
May 30, 2012 | 41.52 | 41.90 | 41.08 | 41.50 | 15,313,519 | -0.50(-1.19%) |
May 29, 2012 | 41.64 | 42.25 | 41.43 | 41.99 | 15,255,215 | +0.77(+1.87%) |
May 25, 2012 | 41.14 | 41.52 | 40.99 | 41.22 | 11,157,467 | +0.12(+0.30%) |
May 24, 2012 | 42.01 | 42.20 | 40.74 | 41.10 | 18,697,684 | -0.71(-1.70%) |
May 23, 2012 | 41.35 | 42.02 | 41.06 | 41.81 | 21,261,486 | +0.15(+0.36%) |
May 22, 2012 | 41.29 | 41.93 | 41.25 | 41.66 | 22,266,716 | +0.51(+1.24%) |
May 21, 2012 | 40.17 | 41.41 | 40.17 | 41.15 | 28,255,858 | +0.89(+2.22%) |
May 18, 2012 | 41.33 | 41.93 | 40.07 | 40.26 | 27,997,740 | -0.85(-2.06%) |
May 17, 2012 | 42.62 | 42.69 | 40.67 | 41.11 | 33,409,556 | -1.40(-3.30%) |
May 16, 2012 | 44.35 | 44.54 | 42.48 | 42.51 | 29,262,480 | -1.68(-3.79%) |
May 15, 2012 | 44.27 | 44.95 | 44.07 | 44.19 | 14,709,544 | -0.01(-0.03%) |
May 14, 2012 | 43.99 | 44.68 | 43.85 | 44.20 | 10,501,839 | -0.29(-0.65%) |
May 11, 2012 | 44.63 | 45.35 | 44.28 | 44.49 | 12,938,653 | -0.45(-0.99%) |
May 10, 2012 | 45.01 | 45.17 | 44.75 | 44.94 | 11,544,080 | +0.34(+0.76%) |
May 09, 2012 | 44.55 | 45.24 | 44.45 | 44.60 | 17,046,546 | -0.47(-1.05%) |
May 08, 2012 | 44.40 | 45.17 | 43.77 | 45.07 | 19,592,138 | +0.54(+1.21%) |
May 07, 2012 | 44.07 | 44.81 | 44.05 | 44.53 | 12,233,336 | +0.01(+0.02%) |
May 04, 2012 | 45.34 | 45.36 | 44.14 | 44.53 | 19,551,308 | -1.18(-2.58%) |
May 03, 2012 | 46.37 | 46.55 | 45.64 | 45.70 | 11,201,110 | -0.50(-1.07%) |
May 02, 2012 | 45.46 | 46.24 | 45.13 | 46.20 | 14,424,986 | +0.43(+0.94%) |
May 01, 2012 | 45.90 | 46.48 | 45.59 | 45.77 | 14,955,808 | -0.14(-0.30%) |
Apr 30, 2012 | 46.01 | 46.12 | 45.60 | 45.91 | 11,917,111 | -0.25(-0.55%) |
Apr 27, 2012 | 46.29 | 46.38 | 45.97 | 46.16 | 10,182,621 | +0.19(+0.42%) |
Apr 26, 2012 | 45.54 | 46.02 | 45.38 | 45.96 | 15,878,131 | +0.47(+1.03%) |
Apr 25, 2012 | 45.33 | 45.68 | 45.06 | 45.50 | 23,221,592 | +1.01(+2.26%) |
Apr 24, 2012 | 44.23 | 44.92 | 44.06 | 44.49 | 22,148,330 | +0.22(+0.49%) |
Apr 23, 2012 | 44.46 | 44.62 | 44.13 | 44.27 | 19,673,128 | -0.50(-1.11%) |
Apr 20, 2012 | 45.19 | 45.53 | 44.75 | 44.77 | 32,030,116 | -0.23(-0.50%) |
Apr 19, 2012 | 45.65 | 46.64 | 44.78 | 45.00 | 57,964,668 | -3.18(-6.60%) |
Apr 18, 2012 | 48.51 | 48.55 | 47.86 | 48.18 | 30,390,130 | -0.18(-0.36%) |
Apr 17, 2012 | 48.02 | 48.82 | 47.78 | 48.35 | 19,467,958 | +0.70(+1.48%) |
Apr 16, 2012 | 48.43 | 48.55 | 47.13 | 47.65 | 22,510,696 | -0.30(-0.63%) |
Apr 13, 2012 | 48.91 | 49.00 | 47.89 | 47.95 | 21,894,158 | -1.19(-2.43%) |
Apr 12, 2012 | 47.84 | 49.32 | 47.70 | 49.14 | 21,849,784 | +1.51(+3.18%) |
Apr 11, 2012 | 48.13 | 48.55 | 47.54 | 47.63 | 16,442,345 | +0.00(+0.01%) |
Apr 10, 2012 | 47.96 | 48.25 | 47.52 | 47.63 | 24,055,836 | -0.20(-0.42%) |
Apr 09, 2012 | 47.55 | 48.74 | 47.16 | 47.83 | 13,871,379 | -0.50(-1.03%) |
Apr 05, 2012 | 48.41 | 48.62 | 48.24 | 48.32 | 22,251,894 | -0.14(-0.30%) |
Apr 04, 2012 | 48.43 | 48.70 | 48.07 | 48.47 | 15,154,091 | -0.53(-1.09%) |
Apr 03, 2012 | 49.20 | 49.46 | 48.71 | 49.00 | 15,033,952 | -0.14(-0.28%) |